股票概览
5.8
-0.68%
-0.04
5.87
开盘价
5.92
最高价
5.76
最低价
91,003
成交量
数据更新至: 2024-05-20
技术指标
5.84
MA5 (5日均线)
5.92
MA10 (10日均线)
5.84
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.87 | 5.92 | 5.76 | 5.8 | -0.68% | 91,003 | 53,236,571 |
| 2024-05-17 | 5.85 | 5.87 | 5.78 | 5.84 | 0% | 58,830 | 34,223,364 |
| 2024-05-16 | 5.82 | 5.88 | 5.81 | 5.84 | +0.34% | 52,521 | 30,693,501 |
| 2024-05-15 | 5.89 | 5.92 | 5.82 | 5.82 | -1.19% | 53,639 | 31,495,726 |
| 2024-05-14 | 5.86 | 5.93 | 5.86 | 5.89 | 0% | 54,137 | 31,927,087 |
| 2024-05-13 | 5.93 | 5.98 | 5.88 | 5.89 | -1.83% | 90,344 | 53,445,690 |
| 2024-05-10 | 6.05 | 6.06 | 5.97 | 6 | -0.83% | 65,881 | 39,536,322 |
| 2024-05-09 | 6.03 | 6.09 | 6 | 6.05 | +0.33% | 83,495 | 50,521,724 |
| 2024-05-08 | 6.05 | 6.1 | 5.96 | 6.03 | -0.5% | 101,038 | 60,852,689 |
| 2024-05-07 | 5.93 | 6.1 | 5.88 | 6.06 | +2.02% | 129,644 | 77,616,148 |
| 2024-05-06 | 5.89 | 5.99 | 5.85 | 5.94 | +1.89% | 101,284 | 60,017,651 |
| 2024-04-30 | 5.9 | 5.9 | 5.75 | 5.83 | -1.02% | 98,114 | 57,062,900 |
| 2024-04-29 | 5.69 | 5.98 | 5.69 | 5.89 | +2.79% | 181,286 | 106,057,049 |
| 2024-04-26 | 5.64 | 5.76 | 5.64 | 5.73 | +0.17% | 155,539 | 88,817,673 |
| 2024-04-25 | 5.9 | 5.95 | 5.68 | 5.72 | -4.67% | 285,945 | 165,517,297 |
| 2024-04-24 | 5.56 | 6.13 | 5.56 | 6 | +7.72% | 367,555 | 220,531,558 |
| 2024-04-23 | 5.58 | 5.62 | 5.55 | 5.57 | -0.36% | 51,490 | 28,733,717 |
| 2024-04-22 | 5.72 | 5.73 | 5.45 | 5.59 | -1.24% | 66,970 | 37,425,289 |
| 2024-04-19 | 5.6 | 5.72 | 5.59 | 5.66 | 0% | 69,945 | 39,539,563 |
| 2024-04-18 | 5.59 | 5.78 | 5.54 | 5.66 | +0.35% | 128,987 | 72,957,586 |
| 2024-04-17 | 5.4 | 5.72 | 5.4 | 5.64 | +5.62% | 120,390 | 67,453,205 |
| 2024-04-16 | 5.69 | 5.7 | 5.29 | 5.34 | -6.15% | 155,556 | 84,764,185 |
| 2024-04-15 | 5.7 | 5.84 | 5.46 | 5.69 | +0.18% | 165,110 | 93,543,693 |
| 2024-04-12 | 5.88 | 5.93 | 5.66 | 5.68 | -2.41% | 174,370 | 100,509,350 |
| 2024-04-11 | 5.53 | 5.88 | 5.53 | 5.82 | +4.11% | 171,261 | 98,678,347 |
| 2024-04-10 | 5.73 | 5.74 | 5.54 | 5.59 | -2.61% | 130,569 | 73,458,908 |
| 2024-04-09 | 5.71 | 5.76 | 5.65 | 5.74 | +0.53% | 83,737 | 47,847,395 |
| 2024-04-08 | 5.8 | 5.87 | 5.7 | 5.71 | -1.72% | 110,645 | 63,778,154 |
| 2024-04-03 | 5.95 | 6 | 5.8 | 5.81 | -2.68% | 160,384 | 93,988,908 |
| 2024-04-02 | 6.09 | 6.18 | 5.95 | 5.97 | -1.65% | 151,571 | 91,530,224 |
| 2024-04-01 | 6.03 | 6.1 | 6 | 6.07 | +0.5% | 155,693 | 94,157,890 |
| 2024-03-29 | 5.94 | 6.07 | 5.87 | 6.04 | +1.51% | 115,285 | 68,907,757 |
| 2024-03-28 | 5.82 | 6.05 | 5.82 | 5.95 | +1.36% | 137,516 | 81,977,676 |
| 2024-03-27 | 6.12 | 6.14 | 5.86 | 5.87 | -4.4% | 134,963 | 80,668,566 |
| 2024-03-26 | 6.15 | 6.2 | 5.94 | 6.14 | +0.66% | 165,963 | 100,641,543 |
| 2024-03-25 | 6.46 | 6.47 | 6.1 | 6.1 | -5.57% | 230,935 | 144,656,132 |
| 2024-03-22 | 6.88 | 6.88 | 6.45 | 6.46 | -5.28% | 339,452 | 223,837,560 |
| 2024-03-21 | 6.79 | 6.99 | 6.71 | 6.82 | +0.29% | 327,899 | 225,112,869 |
| 2024-03-20 | 6.81 | 6.89 | 6.72 | 6.8 | -0.44% | 142,085 | 96,567,401 |
| 2024-03-19 | 6.75 | 7.08 | 6.73 | 6.83 | +1.19% | 310,366 | 213,266,532 |
| 2024-03-18 | 6.72 | 6.86 | 6.7 | 6.75 | +0.75% | 207,684 | 140,496,920 |
| 2024-03-15 | 6.41 | 6.72 | 6.34 | 6.7 | +3.4% | 238,456 | 156,554,204 |
| 2024-03-14 | 6.61 | 6.66 | 6.38 | 6.48 | -2.56% | 194,380 | 126,966,957 |
| 2024-03-13 | 6.59 | 6.77 | 6.53 | 6.65 | 0% | 212,359 | 141,850,087 |
| 2024-03-12 | 6.5 | 6.72 | 6.47 | 6.65 | +1.84% | 280,959 | 186,155,389 |
| 2024-03-11 | 6.27 | 6.59 | 6.27 | 6.53 | +3.49% | 206,187 | 133,251,246 |
| 2024-03-08 | 6.25 | 6.36 | 6.19 | 6.31 | 0% | 133,114 | 83,644,668 |
| 2024-03-07 | 6.52 | 6.55 | 6.29 | 6.31 | -2.62% | 209,645 | 134,091,995 |
| 2024-03-06 | 6.39 | 6.6 | 6.36 | 6.48 | +1.09% | 231,085 | 150,281,163 |
| 2024-03-05 | 6.61 | 6.72 | 6.38 | 6.41 | -5.74% | 370,271 | 241,993,944 |
| 2024-03-04 | 6.93 | 6.95 | 6.56 | 6.8 | -2.86% | 418,430 | 281,220,436 |
| 2024-03-01 | 7.81 | 7.93 | 6.78 | 7 | -5.79% | 810,818 | 580,912,119 |
| 2024-02-29 | 6.78 | 7.48 | 6.77 | 7.43 | +5.84% | 547,614 | 396,224,585 |
| 2024-02-28 | 6.77 | 7.49 | 6.77 | 7.02 | +3.08% | 733,023 | 536,415,803 |
| 2024-02-27 | 6.47 | 6.91 | 6.44 | 6.81 | +3.81% | 232,864 | 156,838,591 |
| 2024-02-26 | 6.56 | 6.69 | 6.5 | 6.56 | +0.15% | 167,021 | 109,937,675 |
| 2024-02-23 | 6.4 | 6.55 | 6.33 | 6.55 | +1.08% | 170,088 | 109,813,042 |
| 2024-02-22 | 6.35 | 6.55 | 6.29 | 6.48 | +1.09% | 182,643 | 116,940,036 |
| 2024-02-21 | 6.22 | 6.6 | 6.22 | 6.41 | +1.1% | 267,029 | 172,627,097 |
| 2024-02-20 | 6.02 | 6.42 | 5.95 | 6.34 | +6.02% | 341,747 | 212,639,076 |
| 2024-02-19 | 6.01 | 6.12 | 5.83 | 5.98 | 0% | 256,953 | 154,192,870 |
| 2024-02-08 | 5.45 | 6.04 | 5.28 | 5.98 | +8.93% | 334,071 | 189,667,715 |
| 2024-02-07 | 5.5 | 5.79 | 5.38 | 5.49 | -1.08% | 267,388 | 149,828,771 |
| 2024-02-06 | 5.28 | 5.77 | 4.99 | 5.55 | +0.18% | 384,618 | 203,962,040 |
| 2024-02-05 | 6.05 | 6.09 | 5.54 | 5.54 | -9.92% | 294,608 | 165,649,306 |
| 2024-02-02 | 6.14 | 6.5 | 6.01 | 6.15 | +0.99% | 389,929 | 244,533,009 |
| 2024-02-01 | 6.28 | 6.43 | 6.02 | 6.09 | -3.03% | 242,313 | 149,985,077 |
| 2024-01-31 | 6.65 | 6.94 | 6.2 | 6.28 | -7.65% | 344,997 | 223,735,428 |
| 2024-01-30 | 7.07 | 7.1 | 6.8 | 6.8 | -3.55% | 170,414 | 117,322,002 |
| 2024-01-29 | 7.4 | 7.47 | 6.98 | 7.05 | -6% | 330,035 | 238,149,660 |
| 2024-01-26 | 7.32 | 7.67 | 7.03 | 7.5 | +1.9% | 483,321 | 354,696,114 |
| 2024-01-25 | 7.17 | 7.45 | 7.17 | 7.36 | 0% | 409,392 | 299,589,110 |
| 2024-01-24 | 7.03 | 7.6 | 7.03 | 7.36 | +6.36% | 495,885 | 364,304,555 |
| 2024-01-23 | 6.6 | 7.1 | 6.18 | 6.92 | +2.37% | 362,560 | 245,544,129 |
| 2024-01-22 | 7.43 | 7.47 | 6.76 | 6.76 | -9.99% | 414,192 | 293,580,939 |
| 2024-01-19 | 7.25 | 7.84 | 7.21 | 7.51 | +1.49% | 473,660 | 359,118,480 |
| 2024-01-18 | 7.14 | 7.47 | 6.98 | 7.4 | +1.09% | 384,042 | 277,507,156 |
| 2024-01-17 | 7.26 | 7.64 | 7.19 | 7.32 | -2.01% | 406,865 | 300,453,151 |
| 2024-01-16 | 7.35 | 7.69 | 7.15 | 7.47 | +3.03% | 655,860 | 481,907,318 |
| 2024-01-15 | 6.55 | 7.25 | 6.46 | 7.25 | +10.02% | 482,034 | 339,386,219 |
| 2024-01-12 | 6.77 | 6.92 | 6.55 | 6.59 | -2.37% | 224,844 | 151,573,542 |
| 2024-01-11 | 6.71 | 6.86 | 6.61 | 6.75 | -0.15% | 210,987 | 141,492,002 |
| 2024-01-10 | 6.85 | 7.07 | 6.74 | 6.76 | -2.17% | 264,422 | 181,899,954 |
| 2024-01-09 | 6.49 | 7.08 | 6.46 | 6.91 | +5.98% | 327,233 | 222,449,345 |
| 2024-01-08 | 6.38 | 6.62 | 6.3 | 6.52 | +1.88% | 191,981 | 123,606,825 |
| 2024-01-05 | 6.58 | 6.58 | 6.35 | 6.4 | -3.03% | 207,908 | 134,234,554 |
| 2024-01-04 | 6.8 | 6.94 | 6.56 | 6.6 | -3.79% | 274,288 | 183,537,400 |
| 2024-01-03 | 6.76 | 7.06 | 6.63 | 6.86 | 0% | 401,798 | 276,508,457 |
| 2024-01-02 | 6.58 | 6.98 | 6.47 | 6.86 | +4.26% | 284,506 | 190,699,417 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：